Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,272.5400085449219,272.9800109863281,269.0,271.8900146484375,267.3297119140625,618600
2020-07-27,270.260009765625,275.67999267578125,269.05999755859375,275.17999267578125,270.5644836425781,933200
2020-07-28,274.54998779296875,275.3699951171875,272.19000244140625,273.0,268.4210510253906,812600
2020-07-29,273.7200012207031,277.9100036621094,273.7200012207031,276.3999938964844,271.7640380859375,843300
2020-07-30,273.3399963378906,275.1400146484375,270.0299987792969,273.8399963378906,269.2469787597656,917900
2020-07-31,274.07000732421875,281.3500061035156,273.25,281.3399963378906,276.6211853027344,1491500
2020-08-03,282.9700012207031,284.55999755859375,280.0,283.67999267578125,278.92193603515625,1215200
2020-08-04,283.0299987792969,283.8999938964844,281.5,282.8599853515625,278.1156921386719,829000
2020-08-05,280.29998779296875,284.9700012207031,280.29998779296875,283.42999267578125,278.6761474609375,1071600
2020-08-06,266.0,267.95001220703125,256.3699951171875,259.6099853515625,255.25564575195312,2591100
2020-08-07,260.20001220703125,261.82000732421875,255.0,256.4100036621094,252.1093292236328,2228000
2020-08-10,259.5,259.5,255.0500030517578,256.75,252.44363403320312,2501600
2020-08-11,259.2900085449219,260.55999755859375,254.9499969482422,255.0,250.72296142578125,1625900
2020-08-12,255.88999938964844,259.54998779296875,255.88999938964844,257.2200012207031,252.9057159423828,1224400
2020-08-13,256.9200134277344,262.8599853515625,256.4800109863281,262.3299865722656,257.92999267578125,1049500
2020-08-14,261.5400085449219,262.29998779296875,256.6600036621094,258.1700134277344,253.83985900878906,1126300
2020-08-17,258.8900146484375,260.6499938964844,258.0,260.0400085449219,255.67848205566406,987100
2020-08-18,261.5199890136719,264.8999938964844,259.1600036621094,263.8599853515625,259.43438720703125,1781200
2020-08-19,265.0,266.19000244140625,260.54998779296875,262.0,257.6055603027344,1014700
2020-08-20,260.2699890136719,261.9800109863281,258.1000061035156,258.92999267578125,254.5870361328125,768200
2020-08-21,258.1099853515625,259.3599853515625,255.4600067138672,257.7200012207031,253.39735412597656,1166100
2020-08-24,258.8599853515625,259.5799865722656,254.38999938964844,254.9499969482422,250.67379760742188,903900
2020-08-25,256.1099853515625,257.3299865722656,254.1699981689453,255.7899932861328,251.49972534179688,1095800
2020-08-26,254.67999267578125,255.10000610351562,250.0500030517578,253.97999572753906,249.7200927734375,1158600
2020-08-27,238.52000427246094,248.25999450683594,232.0,246.57000732421875,242.4343719482422,3850900
2020-08-28,247.1300048828125,247.3800048828125,240.89999389648438,242.8000030517578,238.7275848388672,1914500
2020-08-31,243.85000610351562,244.47999572753906,241.8300018310547,242.77000427246094,238.6981201171875,2324500
2020-09-01,243.97000122070312,245.8699951171875,238.72999572753906,240.83999633789062,236.8004608154297,1412500
2020-09-02,240.5800018310547,246.27000427246094,240.02999877929688,246.19000244140625,242.06072998046875,1301300
2020-09-03,246.0,246.67999267578125,234.0800018310547,235.05999755859375,231.11741638183594,1770100
2020-09-04,236.8699951171875,238.16000366210938,232.42999267578125,234.0800018310547,230.1538543701172,1545700
2020-09-08,234.75,235.5399932861328,230.50999450683594,234.05999755859375,230.91351318359375,1502600
2020-09-09,236.16000366210938,239.0500030517578,234.58999633789062,235.57000732421875,232.40322875976562,1402800
2020-09-10,235.0,235.72000122070312,231.3000030517578,234.17999267578125,231.03189086914062,2075500
2020-09-11,234.8300018310547,236.74000549316406,233.75999450683594,235.77999877929688,232.6103973388672,1171600
2020-09-14,236.91000366210938,238.47999572753906,235.86000061035156,235.89999389648438,232.72877502441406,1126700
2020-09-15,236.0,236.4499969482422,226.0500030517578,226.14999389648438,223.10984802246094,2480500
2020-09-16,226.1199951171875,229.8699951171875,224.2100067138672,227.02999877929688,223.97801208496094,2433800
2020-09-17,226.35000610351562,229.17999267578125,224.41000366210938,227.8000030517578,224.73765563964844,1921100
2020-09-18,226.16000366210938,233.94000244140625,226.16000366210938,231.89999389648438,228.78253173828125,4018800
2020-09-21,231.38999938964844,231.38999938964844,225.36000061035156,228.44000244140625,225.3690643310547,1219700
2020-09-22,227.5800018310547,228.08999633789062,222.75,223.8000030517578,220.79144287109375,1880400
2020-09-23,225.9199981689453,229.72000122070312,224.50999450683594,225.58999633789062,222.557373046875,1691700
2020-09-24,226.0,226.47000122070312,220.0399932861328,221.16000366210938,218.1869354248047,1520300
2020-09-25,220.0500030517578,224.57000732421875,219.5,224.0800018310547,221.06768798828125,1492700
2020-09-28,226.41000366210938,227.91000366210938,224.7100067138672,225.0,221.97531127929688,1046600
2020-09-29,226.10000610351562,226.97999572753906,224.92999267578125,225.42999267578125,222.39950561523438,845700
2020-09-30,227.30999755859375,235.57000732421875,226.8000030517578,232.67999267578125,229.55206298828125,2311000
2020-10-01,234.41000366210938,236.82000732421875,228.64999389648438,230.85000610351562,227.74668884277344,1214200
2020-10-02,231.89999389648438,235.0,231.0,232.66000366210938,229.5323486328125,1008100
2020-10-05,234.1699981689453,238.50999450683594,234.1300048828125,238.13999938964844,234.93865966796875,976000
2020-10-06,238.0,240.32000732421875,235.02999877929688,235.4499969482422,232.28482055664062,994100
2020-10-07,236.27000427246094,237.72999572753906,234.0500030517578,235.6999969482422,232.53146362304688,1037100
2020-10-08,235.77000427246094,237.3800048828125,234.44000244140625,236.2100067138672,233.0346221923828,1010300
2020-10-09,237.52000427246094,238.1300048828125,234.4199981689453,237.30999755859375,234.11984252929688,1572700
2020-10-12,238.0800018310547,240.5,236.7100067138672,238.36000061035156,235.1556854248047,864900
2020-10-13,237.42999267578125,239.74000549316406,235.39999389648438,236.7100067138672,233.52789306640625,886100
2020-10-14,236.77999877929688,238.86000061035156,233.11000061035156,233.69000244140625,230.54849243164062,921600
2020-10-15,232.1699981689453,236.47999572753906,231.5,235.00999450683594,231.85073852539062,1144000
2020-10-16,235.80999755859375,239.1699981689453,234.63999938964844,236.99000549316406,233.80410766601562,1055100
2020-10-19,237.52000427246094,240.75,236.47999572753906,237.3800048828125,234.1888885498047,1121600
2020-10-20,237.9199981689453,238.49000549316406,236.0,236.25999450683594,233.0839385986328,830500
2020-10-21,238.22000122070312,239.0,233.0399932861328,236.39999389648438,233.2220458984375,1174500
2020-10-22,235.6199951171875,241.4199981689453,235.47999572753906,241.08999633789062,237.8489990234375,1096100
2020-10-23,240.83999633789062,242.6199951171875,239.22999572753906,240.27999877929688,237.04989624023438,985400
2020-10-26,239.2899932861328,242.8800048828125,238.57000732421875,242.0,238.7467803955078,975100
2020-10-27,242.9600067138672,245.8699951171875,242.41000366210938,244.24000549316406,240.9566650390625,998000
2020-10-28,240.10000610351562,241.36000061035156,235.36000061035156,235.88999938964844,232.7189178466797,1059800
2020-10-29,235.83999633789062,236.75,230.8699951171875,232.47000122070312,229.3448944091797,1076400
2020-10-30,232.36000061035156,233.9600067138672,227.82000732421875,231.1300048828125,228.0229034423828,1413100
2020-11-02,233.61000061035156,237.14999389648438,232.0399932861328,234.7899932861328,231.63369750976562,1036800
2020-11-03,236.47999572753906,239.69000244140625,234.94000244140625,237.72000122070312,234.52430725097656,1131300
2020-11-04,240.57000732421875,245.2100067138672,236.66000366210938,236.7899932861328,233.60679626464844,1482500
2020-11-05,240.0,244.47000122070312,232.44000244140625,234.64999389648438,231.49559020996094,2171800
2020-11-06,235.19000244140625,241.6300048828125,234.72000122070312,236.6199951171875,233.43910217285156,1333700
2020-11-09,246.82000732421875,247.8300018310547,239.88999938964844,240.30999755859375,237.07949829101562,1929100
2020-11-10,241.0399932861328,243.38999938964844,239.6199951171875,240.3000030517578,237.0696258544922,2166100
2020-11-11,243.61000061035156,243.9199981689453,240.80999755859375,243.16000366210938,239.89117431640625,1558500
2020-11-12,242.89999389648438,243.69000244140625,239.1300048828125,240.2100067138672,236.9808349609375,1305900
2020-11-13,241.47000122070312,244.22000122070312,240.05999755859375,242.80999755859375,239.54588317871094,1873200
2020-11-16,246.41000366210938,246.5,241.75999450683594,242.57000732421875,239.30911254882812,1575200
2020-11-17,241.75,245.22000122070312,240.47000122070312,242.41000366210938,239.15127563476562,1128900
2020-11-18,242.17999267578125,242.25999450683594,233.30999755859375,233.47000122070312,230.33145141601562,1860200
2020-11-19,234.25,235.49000549316406,231.8800048828125,232.89999389648438,229.7690887451172,1439500
2020-11-20,232.6199951171875,234.72999572753906,231.05999755859375,231.8699951171875,228.75296020507812,1255900
2020-11-23,231.77999877929688,233.41000366210938,227.69000244140625,228.47999572753906,225.4085235595703,1496400
2020-11-24,229.0,229.75999450683594,226.8699951171875,229.2899932861328,226.20762634277344,2314400
2020-11-25,230.47999572753906,230.99000549316406,226.77000427246094,227.47000122070312,224.41209411621094,1628100
2020-11-27,228.3000030517578,229.5,226.14999389648438,228.9600067138672,225.882080078125,849100
2020-11-30,230.0800018310547,234.88999938964844,229.97000122070312,234.83999633789062,231.6830291748047,4174600
2020-12-01,236.1199951171875,238.72999572753906,235.5800018310547,238.64999389648438,235.4418182373047,1681600
2020-12-02,238.64999389648438,246.5,238.42999267578125,241.8699951171875,238.61849975585938,2235300
2020-12-03,241.25999450683594,241.3300018310547,237.49000549316406,238.50999450683594,235.30368041992188,2347900
2020-12-04,238.49000549316406,242.8000030517578,238.38999938964844,242.75999450683594,239.49655151367188,2360900
2020-12-07,242.42999267578125,243.5800018310547,235.86000061035156,236.4499969482422,233.27137756347656,1298300
2020-12-08,235.11000061035156,240.36000061035156,234.61000061035156,240.24000549316406,237.0104522705078,1194800
2020-12-09,240.0399932861328,240.77999877929688,237.60000610351562,239.9600067138672,237.554931640625,1315800
2020-12-10,240.42999267578125,243.30999755859375,240.02999877929688,242.3300018310547,239.9011688232422,1351200
2020-12-11,241.25,242.94000244140625,240.0500030517578,242.69000244140625,240.257568359375,1274000
2020-12-14,243.4600067138672,246.74000549316406,239.8800048828125,240.0,237.59451293945312,1236600
2020-12-15,240.44000244140625,245.58999633789062,239.83999633789062,244.1300048828125,241.68313598632812,1261700
2020-12-16,244.9499969482422,247.07000732421875,242.25,245.2899932861328,242.8314971923828,1210700
2020-12-17,246.4499969482422,249.6300048828125,246.00999450683594,248.6999969482422,246.2073211669922,1172500
2020-12-18,248.4499969482422,253.22999572753906,247.0,252.08999633789062,249.56333923339844,2750700
2020-12-21,249.36000061035156,250.39999389648438,245.27000427246094,247.86000061035156,245.375732421875,938600
2020-12-22,247.41000366210938,248.47999572753906,245.22999572753906,245.89999389648438,243.4353790283203,941100
2020-12-23,247.0800018310547,247.22999572753906,244.17999267578125,244.25,241.8019256591797,919500
2020-12-24,244.89999389648438,249.25,244.89999389648438,247.99000549316406,245.5044403076172,440000
2020-12-28,248.8000030517578,249.8699951171875,247.2899932861328,248.14999389648438,245.66281127929688,644500
2020-12-29,249.41000366210938,250.75,247.27999877929688,248.35000610351562,245.86083984375,817000
2020-12-30,248.61000061035156,249.33999633789062,246.58999633789062,246.67999267578125,244.20755004882812,667300
2020-12-31,247.22999572753906,250.77999877929688,246.75999450683594,250.22000122070312,247.7120819091797,697600
2021-01-04,251.0,251.7100067138672,246.75,250.6999969482422,248.187255859375,1120000
2021-01-05,251.25,252.6999969482422,247.4199981689453,251.02999877929688,248.51397705078125,1180900
2021-01-06,250.2899932861328,254.6199951171875,250.0,253.63999938964844,251.09780883789062,1473100
2021-01-07,254.4600067138672,255.8699951171875,251.2100067138672,253.5,250.95921325683594,1227300
2021-01-08,254.55999755859375,256.6700134277344,253.6300048828125,255.05999755859375,252.50357055664062,1457200
2021-01-11,255.6300048828125,257.79998779296875,255.0,257.1099853515625,254.53302001953125,870100
2021-01-12,261.739990234375,267.3699951171875,259.6000061035156,263.0799865722656,260.44317626953125,2171000
2021-01-13,262.44000244140625,266.19000244140625,262.0,263.010009765625,260.3739013671875,1091800
2021-01-14,262.6099853515625,262.989990234375,257.4200134277344,257.7699890136719,255.18641662597656,1369500
2021-01-15,257.8599853515625,262.07000732421875,257.5799865722656,261.739990234375,259.1165771484375,1461900
2021-01-19,263.9800109863281,265.2300109863281,259.29998779296875,260.7699890136719,258.15631103515625,1221500
2021-01-20,260.1600036621094,263.5799865722656,259.0,263.29998779296875,260.6609802246094,1189100
2021-01-21,262.2900085449219,264.0,260.1700134277344,261.8999938964844,259.2750244140625,1274100
2021-01-22,261.5799865722656,262.3599853515625,258.69000244140625,258.75,256.1566162109375,1589700
2021-01-25,258.5,261.239990234375,257.3399963378906,260.239990234375,257.6316833496094,843600
2021-01-26,260.0,260.2300109863281,255.47000122070312,258.3500061035156,255.76060485839844,1188600
2021-01-27,256.25,257.6700134277344,250.5,250.88999938964844,248.3753662109375,1323100
2021-01-28,252.6699981689453,258.989990234375,251.8300018310547,256.2099914550781,253.6420440673828,1584000
2021-01-29,256.45001220703125,264.5899963378906,254.9199981689453,261.7900085449219,259.1661376953125,2023800
2021-02-01,262.45001220703125,265.0199890136719,260.8500061035156,261.3699951171875,258.75030517578125,1115200
2021-02-02,262.44000244140625,264.05999755859375,258.1000061035156,258.239990234375,255.65170288085938,1555500
2021-02-03,258.489990234375,263.6300048828125,257.07000732421875,260.92999267578125,258.3147277832031,1652700
2021-02-04,259.9100036621094,261.9200134277344,252.49000549316406,254.88999938964844,252.3352813720703,2531900
2021-02-05,255.2899932861328,258.19000244140625,252.13999938964844,254.67999267578125,252.12738037109375,1520300
2021-02-08,255.02999877929688,258.3699951171875,255.02999877929688,256.82000732421875,254.24594116210938,1341500
2021-02-09,256.42999267578125,257.239990234375,253.0399932861328,254.1699981689453,251.62249755859375,1238800
2021-02-10,256.2300109863281,256.79998779296875,252.0800018310547,252.89999389648438,250.36521911621094,941800
2021-02-11,254.25999450683594,254.25999450683594,250.72000122070312,253.38999938964844,250.85032653808594,1230800
2021-02-12,253.75999450683594,257.0199890136719,252.3800048828125,256.32000732421875,253.75096130371094,1136700
2021-02-16,256.44000244140625,257.80999755859375,255.07000732421875,257.3399963378906,254.76072692871094,1026800
2021-02-17,256.7099914550781,257.30999755859375,254.27999877929688,256.82000732421875,254.24594116210938,1096500
2021-02-18,256.7099914550781,257.9800109863281,254.0,255.82000732421875,253.25596618652344,1417300
2021-02-19,255.91000366210938,256.05999755859375,247.77999877929688,247.92999267578125,245.44503784179688,2064300
2021-02-22,248.1300048828125,248.25999450683594,241.85000610351562,246.02000427246094,243.55418395996094,1330400
2021-02-23,246.8699951171875,248.86000061035156,243.25999450683594,247.6999969482422,245.21734619140625,1711800
2021-02-24,247.39999389648438,248.13999938964844,244.67999267578125,246.7100067138672,244.2372589111328,1566400
2021-02-25,246.74000549316406,250.1999969482422,245.39999389648438,247.14999389648438,244.6728515625,1223900
2021-02-26,246.11000061035156,247.5,241.00999450683594,241.14999389648438,238.7329864501953,1540900
2021-03-01,242.7100067138672,246.13999938964844,241.85000610351562,246.05999755859375,243.59376525878906,1316400
2021-03-02,247.1199951171875,247.1199951171875,243.3699951171875,244.72999572753906,242.277099609375,829800
2021-03-03,243.99000549316406,244.52999877929688,241.22999572753906,241.66000366210938,239.23788452148438,1373300
2021-03-04,241.82000732421875,243.8800048828125,238.4600067138672,240.8800048828125,238.4656982421875,1394500
2021-03-05,241.83999633789062,247.61000061035156,240.9499969482422,246.4499969482422,243.97987365722656,1105600
2021-03-08,245.80999755859375,249.63999938964844,244.02000427246094,246.10000610351562,243.63339233398438,977100
2021-03-09,247.10000610351562,248.08999633789062,242.7100067138672,242.85000610351562,241.2295379638672,1218700
2021-03-10,245.1699981689453,245.1699981689453,236.82000732421875,237.88999938964844,236.30262756347656,2111300
2021-03-11,238.0,239.72999572753906,236.02999877929688,238.1999969482422,236.6105499267578,2479700
2021-03-12,239.3699951171875,240.1199951171875,236.30999755859375,238.24000549316406,236.65029907226562,1201200
2021-03-15,238.38999938964844,241.0,237.9199981689453,240.75999450683594,239.15345764160156,1099000
2021-03-16,241.24000549316406,241.52000427246094,238.66000366210938,239.5500030517578,237.95155334472656,925800
2021-03-17,239.25,240.97000122070312,238.6300048828125,239.36000061035156,237.7628173828125,1162900
2021-03-18,238.6199951171875,240.99000549316406,238.02999877929688,239.1999969482422,237.6038818359375,862100
2021-03-19,239.94000244140625,241.3300018310547,237.8699951171875,239.02000427246094,237.4250946044922,2564100
2021-03-22,238.5,241.69000244140625,238.0,241.6199951171875,240.00772094726562,1006300
2021-03-23,241.9600067138672,241.99000549316406,239.4600067138672,240.25999450683594,238.65679931640625,907800
2021-03-24,239.3300018310547,242.32000732421875,238.77000427246094,241.77000427246094,240.15673828125,965200
2021-03-25,243.64999389648438,243.64999389648438,238.55999755859375,241.72999572753906,240.1169891357422,1202600
2021-03-26,242.19000244140625,245.33999633789062,239.27000427246094,245.1199951171875,243.484375,1123300
2021-03-29,245.6699981689453,248.41000366210938,243.5399932861328,247.13999938964844,245.49090576171875,895800
2021-03-30,246.1300048828125,248.3699951171875,244.1199951171875,245.19000244140625,243.55392456054688,900800
2021-03-31,245.1699981689453,245.7899932861328,242.33999633789062,243.14999389648438,241.52752685546875,1176300
2021-04-01,243.5500030517578,244.5800018310547,240.57000732421875,241.5800018310547,239.96800231933594,958100
2021-04-05,242.3800048828125,247.1199951171875,242.3800048828125,245.08999633789062,243.45457458496094,1223700
2021-04-06,245.13999938964844,247.22000122070312,243.3800048828125,244.6199951171875,242.9877166748047,912000
2021-04-07,244.69000244140625,245.11000061035156,242.35000610351562,244.02000427246094,242.3917236328125,772500
2021-04-08,244.02000427246094,244.47999572753906,242.42999267578125,242.8699951171875,241.2493896484375,1345100
2021-04-09,243.0800018310547,247.99000549316406,243.0800018310547,247.92999267578125,246.27561950683594,1226100
2021-04-12,247.36000061035156,247.72000122070312,245.8800048828125,247.41000366210938,245.75909423828125,1013200
2021-04-13,246.75999450683594,251.4600067138672,246.5,250.6999969482422,249.02713012695312,974800
2021-04-14,250.6699981689453,251.0,248.5399932861328,249.82000732421875,248.15301513671875,1104000
2021-04-15,250.82000732421875,258.95001220703125,250.77000427246094,257.8500061035156,256.12945556640625,2068800
2021-04-16,258.989990234375,262.010009765625,257.9599914550781,260.94000244140625,259.1988220214844,1904300
2021-04-19,260.2900085449219,260.8299865722656,257.2799987792969,258.9599914550781,257.2320251464844,1441700
2021-04-20,258.7200012207031,260.6000061035156,256.17999267578125,256.44000244140625,254.72885131835938,1495800
2021-04-21,257.54998779296875,259.69000244140625,257.1700134277344,258.1400146484375,256.4175109863281,1378700
2021-04-22,257.0299987792969,258.4800109863281,256.0899963378906,257.1300048828125,255.4142608642578,976500
2021-04-23,257.54998779296875,257.54998779296875,252.1300048828125,255.85000610351562,254.14279174804688,1532000
2021-04-26,255.99000549316406,258.3599853515625,255.85000610351562,257.45001220703125,255.7321014404297,1067200
2021-04-27,257.1400146484375,259.44000244140625,253.27999877929688,258.2099914550781,256.4870300292969,1053700
2021-04-28,258.5299987792969,259.8999938964844,256.7200012207031,257.510009765625,255.79173278808594,834000
2021-04-29,258.1600036621094,258.2699890136719,251.0800018310547,251.4199981689453,249.74234008789062,1179500
2021-04-30,250.33999633789062,251.7100067138672,247.35000610351562,248.80999755859375,247.14976501464844,1723300
2021-05-03,249.7100067138672,253.75999450683594,249.0800018310547,253.1199951171875,251.43099975585938,978900
2021-05-04,252.7100067138672,252.77999877929688,249.32000732421875,251.52000427246094,249.8416748046875,996700
2021-05-05,251.6699981689453,252.0,246.0399932861328,249.77000427246094,248.10336303710938,1716300
2021-05-06,241.99000549316406,244.88999938964844,238.1999969482422,240.80999755859375,239.20314025878906,2813800
2021-05-07,239.38999938964844,244.9499969482422,238.94000244140625,239.38999938964844,237.79261779785156,2548300
2021-05-10,239.4199981689453,248.85000610351562,239.1199951171875,246.6300048828125,244.98431396484375,1860500
2021-05-11,247.32000732421875,248.6300048828125,240.5800018310547,241.1999969482422,239.59054565429688,1582100
2021-05-12,240.0399932861328,243.55999755859375,240.0399932861328,241.63999938964844,240.02760314941406,1636900
2021-05-13,242.35000610351562,245.92999267578125,241.66000366210938,244.0800018310547,242.45132446289062,1792700
2021-05-14,244.67999267578125,246.5,242.14999389648438,242.3800048828125,240.76268005371094,1344800
2021-05-17,242.86000061035156,245.2899932861328,241.0399932861328,241.08999633789062,239.4812774658203,979300
2021-05-18,239.8800048828125,243.3000030517578,239.1999969482422,242.17999267578125,240.56399536132812,1684200
2021-05-19,241.8000030517578,242.88999938964844,240.49000549316406,242.63999938964844,241.02093505859375,1059500
2021-05-20,241.63999938964844,245.27999877929688,241.4499969482422,244.7899932861328,243.1565704345703,1113200
2021-05-21,245.8300018310547,249.1199951171875,244.10000610351562,244.47999572753906,242.84864807128906,1021500
2021-05-24,245.02999877929688,246.1199951171875,242.3000030517578,243.72000122070312,242.09371948242188,1287300
2021-05-25,243.44000244140625,244.4499969482422,241.0,242.49000549316406,240.87193298339844,1587200
2021-05-26,240.3000030517578,243.25,239.36000061035156,242.02000427246094,240.40505981445312,1617300
2021-05-27,242.0,242.97000122070312,240.27000427246094,240.94000244140625,239.332275390625,3236300
2021-05-28,242.97999572753906,244.3000030517578,241.6199951171875,241.88999938964844,240.27593994140625,1534200
2021-06-01,241.1300048828125,241.5500030517578,238.3000030517578,238.47000122070312,236.87875366210938,1915800
2021-06-02,238.42999267578125,239.50999450683594,238.14999389648438,238.67999267578125,237.0873565673828,1575800
2021-06-03,238.41000366210938,241.24000549316406,238.1199951171875,240.72000122070312,239.11375427246094,1402800
2021-06-04,242.0,242.41000366210938,240.08999633789062,240.66000366210938,239.05413818359375,884000
2021-06-07,241.1999969482422,242.1199951171875,239.3000030517578,239.55999755859375,237.9614715576172,1187300
2021-06-08,239.91000366210938,241.67999267578125,237.33999633789062,239.25,238.4798126220703,1501400
2021-06-09,239.55999755859375,243.60000610351562,239.55999755859375,243.35000610351562,242.56661987304688,1239200
2021-06-10,242.9199981689453,245.52999877929688,242.8800048828125,245.41000366210938,244.61997985839844,1115400
2021-06-11,246.72999572753906,246.74000549316406,242.05999755859375,242.63999938964844,241.85890197753906,1131300
2021-06-14,242.77999877929688,243.5,239.6199951171875,242.72000122070312,241.9386444091797,1251200
2021-06-15,242.77000427246094,243.4199981689453,240.8699951171875,241.44000244140625,240.6627655029297,1991900
2021-06-16,242.5800018310547,242.63999938964844,239.44000244140625,240.27999877929688,239.50648498535156,1992400
2021-06-17,239.8000030517578,241.61000061035156,239.8000030517578,240.25,239.47659301757812,1667900
2021-06-18,239.33999633789062,242.61000061035156,238.7899932861328,240.5399932861328,239.76565551757812,2561600
2021-06-21,240.72000122070312,241.6300048828125,239.5,240.8300018310547,240.05471801757812,1563500
2021-06-22,241.1199951171875,241.1199951171875,238.94000244140625,240.32000732421875,239.54637145996094,1430000
2021-06-23,239.7899932861328,241.47999572753906,238.85000610351562,240.22000122070312,239.44668579101562,1399200
2021-06-24,240.0500030517578,241.4499969482422,239.7100067138672,239.82000732421875,239.04798889160156,772500
2021-06-25,239.86000061035156,241.80999755859375,239.80999755859375,241.1999969482422,240.42352294921875,1711300
2021-06-28,241.77999877929688,244.3800048828125,241.6199951171875,243.6999969482422,242.9154815673828,1198000
2021-06-29,244.27000427246094,247.66000366210938,243.97999572753906,246.88999938964844,246.09521484375,1755800
2021-06-30,247.0399932861328,247.3800048828125,241.4199981689453,243.19000244140625,242.40713500976562,1303400
2021-07-01,243.00999450683594,247.0399932861328,242.69000244140625,246.77000427246094,245.97560119628906,1213500
2021-07-02,247.58999633789062,248.94000244140625,246.47999572753906,248.4499969482422,247.6501922607422,989200
2021-07-06,248.0,249.5,246.47000122070312,249.35000610351562,248.54730224609375,1052500
2021-07-07,250.0,252.0500030517578,247.77999877929688,251.97999572753906,251.1688232421875,1217700
2021-07-08,250.3000030517578,251.6999969482422,249.05999755859375,251.0,250.19198608398438,895400
2021-07-09,251.64999389648438,252.0399932861328,247.7899932861328,249.8000030517578,248.995849609375,1320300
2021-07-12,250.3699951171875,251.11000061035156,249.13999938964844,249.5800018310547,248.77655029296875,891900
2021-07-13,248.72000122070312,250.0500030517578,247.97000122070312,248.6199951171875,247.81964111328125,524400
2021-07-14,248.3699951171875,249.05999755859375,245.0500030517578,246.0,245.2080841064453,1387200
2021-07-15,244.33999633789062,247.13999938964844,243.0,246.6199951171875,245.82608032226562,959100
2021-07-16,247.25999450683594,249.3000030517578,246.0500030517578,248.07000732421875,247.27142333984375,1176400
2021-07-19,247.38999938964844,249.13999938964844,245.6999969482422,247.25,246.4540557861328,1222400
2021-07-20,248.58999633789062,250.17999267578125,246.47999572753906,247.0,246.20486450195312,947600
2021-07-21,247.41000366210938,247.74000549316406,244.0,246.35000610351562,245.5569610595703,1080300
2021-07-22,247.22000122070312,249.69000244140625,245.67999267578125,249.35000610351562,248.54730224609375,1345300
2021-07-23,250.0,251.5800018310547,249.58999633789062,251.0800018310547,250.271728515625,1208900
2021-07-26,250.0500030517578,251.36000061035156,248.64999389648438,249.42999267578125,248.6270294189453,694500
2021-07-27,249.75,256.4599914550781,249.69000244140625,254.69000244140625,253.87010192871094,914500
2021-07-28,253.83999633789062,255.0,252.58999633789062,253.47999572753906,252.66400146484375,657400
2021-07-29,254.7899932861328,256.0899963378906,253.35000610351562,255.30999755859375,254.4881134033203,925300
2021-07-30,255.22000122070312,256.82000732421875,253.85000610351562,255.75,254.92669677734375,996100
2021-08-02,256.3599853515625,257.92999267578125,254.64999389648438,256.1300048828125,255.30548095703125,752600
2021-08-03,256.8399963378906,257.7799987792969,254.99000549316406,255.77000427246094,254.94664001464844,607300
2021-08-04,254.91000366210938,256.489990234375,253.5800018310547,254.74000549316406,253.91995239257812,1037900
2021-08-05,240.27999877929688,245.0399932861328,239.99000549316406,243.0800018310547,242.2974853515625,2496700
2021-08-06,242.3000030517578,242.77999877929688,239.86000061035156,241.0399932861328,240.2640380859375,1400400
2021-08-09,241.13999938964844,242.3000030517578,237.5399932861328,238.5399932861328,237.7720947265625,1489100
2021-08-10,238.42999267578125,240.00999450683594,237.5800018310547,238.6300048828125,237.86181640625,1714300
2021-08-11,238.86000061035156,242.3000030517578,238.7899932861328,240.66000366210938,239.88526916503906,1164300
2021-08-12,241.55999755859375,247.3800048828125,241.1199951171875,246.10000610351562,245.30776977539062,3831900
2021-08-13,246.10000610351562,247.38999938964844,245.0,246.7899932861328,245.9955291748047,1146500
2021-08-16,247.97000122070312,249.83999633789062,246.6999969482422,249.61000061035156,248.80645751953125,1251700
2021-08-17,249.6999969482422,254.13999938964844,248.9600067138672,253.47999572753906,252.66400146484375,2387600
2021-08-18,253.6699981689453,254.44000244140625,248.25999450683594,248.30999755859375,247.51063537597656,1520900
2021-08-19,248.8800048828125,250.1999969482422,247.13999938964844,247.8800048828125,247.08203125,1288200
2021-08-20,247.5,249.85000610351562,246.17999267578125,249.3000030517578,248.49746704101562,1184400
2021-08-23,250.0,250.9499969482422,249.07000732421875,249.85000610351562,249.04568481445312,1286300
2021-08-24,249.64999389648438,249.7899932861328,247.6699981689453,247.8699951171875,247.07205200195312,893700
2021-08-25,246.77000427246094,247.9199981689453,244.57000732421875,247.0,246.20486450195312,1119600
2021-08-26,246.4499969482422,248.42999267578125,246.1300048828125,247.52999877929688,246.733154296875,1135000
2021-08-27,248.19000244140625,250.02000427246094,247.4499969482422,248.5,247.7000274658203,1129900
2021-08-30,248.9499969482422,252.02999877929688,248.27000427246094,250.47000122070312,249.6636962890625,997200
2021-08-31,250.3699951171875,252.2100067138672,249.3699951171875,251.6999969482422,250.8897247314453,1442100
2021-09-01,251.97999572753906,253.08999633789062,249.39999389648438,252.47000122070312,251.65725708007812,1170000
2021-09-02,253.5800018310547,255.38999938964844,252.6300048828125,255.1300048828125,254.30870056152344,1206000
2021-09-03,255.5,258.7900085449219,254.5,257.8299865722656,256.9999694824219,1381800
2021-09-07,257.8299865722656,258.8399963378906,254.91000366210938,257.8299865722656,256.9999694824219,1601000
2021-09-08,257.739990234375,264.0,257.3900146484375,262.8800048828125,262.8800048828125,1864200
2021-09-09,261.4800109863281,263.2699890136719,259.8699951171875,260.1499938964844,260.1499938964844,1458600
2021-09-10,260.6400146484375,261.3500061035156,256.9200134277344,258.3299865722656,258.3299865722656,1208000
2021-09-13,259.4700012207031,260.54998779296875,258.239990234375,258.6000061035156,258.6000061035156,1230700
2021-09-14,258.69000244140625,261.2699890136719,258.4800109863281,260.45001220703125,260.45001220703125,1298400
2021-09-15,261.19000244140625,263.739990234375,259.739990234375,261.67999267578125,261.67999267578125,1928700
2021-09-16,263.1700134277344,263.4800109863281,260.1199951171875,262.6700134277344,262.6700134277344,1165100
2021-09-17,262.0,262.92999267578125,260.4100036621094,261.95001220703125,261.95001220703125,2887700
2021-09-20,259.3999938964844,261.9100036621094,257.67999267578125,259.2699890136719,259.2699890136719,1393600
2021-09-21,260.0,262.2200012207031,258.989990234375,259.0,259.0,1118000
2021-09-22,259.67999267578125,260.3699951171875,256.04998779296875,256.79998779296875,256.79998779296875,1593800
2021-09-23,257.3800048828125,258.3599853515625,253.4600067138672,253.82000732421875,253.82000732421875,1597200
2021-09-24,253.22000122070312,254.61000061035156,252.44000244140625,253.17999267578125,253.17999267578125,928300
2021-09-27,252.1699981689453,252.5800018310547,249.55999755859375,251.42999267578125,251.42999267578125,1103900
2021-09-28,250.69000244140625,251.05999755859375,247.74000549316406,249.72999572753906,249.72999572753906,1395200
2021-09-29,249.9199981689453,252.42999267578125,249.9199981689453,251.7899932861328,251.7899932861328,843100
2021-09-30,251.86000061035156,252.77999877929688,245.7899932861328,245.82000732421875,245.82000732421875,2045200
2021-10-01,246.42999267578125,246.42999267578125,240.9199981689453,244.67999267578125,244.67999267578125,1697900
2021-10-04,243.61000061035156,247.2899932861328,240.11000061035156,240.5500030517578,240.5500030517578,2243100
2021-10-05,240.5500030517578,245.1300048828125,240.5500030517578,243.05999755859375,243.05999755859375,1538100
2021-10-06,242.02999877929688,245.33999633789062,241.4600067138672,245.25,245.25,1241000
2021-10-07,246.16000366210938,248.2100067138672,241.11000061035156,241.75,241.75,1316200
2021-10-08,241.97999572753906,242.58999633789062,238.50999450683594,238.5800018310547,238.5800018310547,1562500
2021-10-11,238.39999389648438,238.58999633789062,235.6699981689453,235.8300018310547,235.8300018310547,883600
2021-10-12,235.8300018310547,238.58999633789062,235.1300048828125,238.38999938964844,238.38999938964844,1580400
2021-10-13,238.5500030517578,241.6699981689453,237.8300018310547,239.83999633789062,239.83999633789062,1171900
2021-10-14,240.75999450683594,243.39999389648438,240.75999450683594,242.67999267578125,242.67999267578125,1008300
2021-10-15,242.91000366210938,243.97999572753906,240.19000244140625,241.16000366210938,241.16000366210938,1281100
2021-10-18,240.83999633789062,240.92999267578125,238.17999267578125,238.4499969482422,238.4499969482422,871600
2021-10-19,239.5,242.9600067138672,239.16000366210938,242.72999572753906,242.72999572753906,836500
2021-10-20,244.47000122070312,248.07000732421875,243.30999755859375,246.89999389648438,246.89999389648438,1019400
2021-10-21,247.9499969482422,248.47999572753906,245.41000366210938,246.47000122070312,246.47000122070312,619100
2021-10-22,246.60000610351562,247.36000061035156,245.64999389648438,247.08999633789062,247.08999633789062,1041900
2021-10-25,247.1199951171875,247.36000061035156,245.19000244140625,246.41000366210938,246.41000366210938,809800
2021-10-26,246.8000030517578,247.3000030517578,245.86000061035156,246.35000610351562,246.35000610351562,1247300
2021-10-27,247.41000366210938,247.60000610351562,244.9499969482422,245.0,245.0,1178900
2021-10-28,245.0,246.94000244140625,238.10000610351562,238.66000366210938,238.66000366210938,1470200
2021-10-29,238.1699981689453,240.3300018310547,237.0500030517578,239.58999633789062,239.58999633789062,1836200
2021-11-01,239.92999267578125,243.55999755859375,239.2899932861328,243.0500030517578,243.0500030517578,963400
2021-11-02,243.0399932861328,243.5,241.22000122070312,242.89999389648438,242.89999389648438,1764600
2021-11-03,242.55999755859375,247.35000610351562,242.3000030517578,247.02999877929688,247.02999877929688,1621400
2021-11-04,250.0,252.2899932861328,242.38999938964844,244.0800018310547,244.0800018310547,2075800
2021-11-05,240.91000366210938,245.33999633789062,239.41000366210938,243.7100067138672,243.7100067138672,1990500
2021-11-08,242.47999572753906,245.61000061035156,241.33999633789062,245.27000427246094,245.27000427246094,1021900
2021-11-09,244.27999877929688,245.4199981689453,242.80999755859375,243.66000366210938,243.66000366210938,1537800
2021-11-10,244.0,246.67999267578125,241.3800048828125,245.8800048828125,245.8800048828125,1061900
2021-11-11,245.6300048828125,246.72999572753906,241.91000366210938,245.0,245.0,1281000
2021-11-12,245.19000244140625,245.7899932861328,242.77000427246094,244.0,244.0,1511600
2021-11-15,244.6999969482422,245.0,242.85000610351562,243.67999267578125,243.67999267578125,1359700
2021-11-16,244.22000122070312,245.88999938964844,243.17999267578125,244.11000061035156,244.11000061035156,1319100
2021-11-17,245.0500030517578,250.11000061035156,244.0,249.86000061035156,249.86000061035156,1894100
2021-11-18,250.63999938964844,251.5500030517578,247.3000030517578,249.36000061035156,249.36000061035156,1611100
2021-11-19,250.97000122070312,252.41000366210938,248.57000732421875,248.61000061035156,248.61000061035156,1304400
2021-11-22,247.3699951171875,247.58999633789062,244.2100067138672,245.2899932861328,245.2899932861328,1267800
2021-11-23,244.75999450683594,247.13999938964844,244.0,246.5800018310547,246.5800018310547,1255700
2021-11-24,246.27000427246094,247.35000610351562,244.42999267578125,244.4600067138672,244.4600067138672,911600
2021-11-26,245.02999877929688,248.77999877929688,244.32000732421875,245.08999633789062,245.08999633789062,1227100
2021-11-29,245.14999389648438,246.8800048828125,243.25,243.61000061035156,243.61000061035156,1270600
2021-11-30,244.92999267578125,244.92999267578125,236.0,237.13999938964844,237.13999938964844,4252500
2021-12-01,237.66000366210938,243.52999877929688,236.6199951171875,241.6699981689453,241.6699981689453,2365000
2021-12-02,241.77999877929688,246.02000427246094,240.9499969482422,241.94000244140625,241.94000244140625,1757900
2021-12-03,243.72000122070312,244.25,240.55999755859375,244.1199951171875,244.1199951171875,1275800